Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lakeland Finl Corp (NQ: LKFN )

58.77 -0.39 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 11.00 11.11 10.71 10.82 73,406 -0.13(-1.15%)
Apr 29, 2008 11.08 11.08 10.94 10.95 17,034 -0.12(-1.05%)
Apr 28, 2008 11.07 11.15 10.79 11.06 56,578 +0.10(+0.89%)
Apr 25, 2008 11.04 11.09 10.69 10.97 34,421 +0.05(+0.42%)
Apr 24, 2008 10.33 11.01 10.33 10.92 69,368 +0.66(+6.48%)
Apr 23, 2008 10.74 10.74 10.17 10.25 59,305 -0.44(-4.09%)
Apr 22, 2008 10.92 10.97 10.57 10.69 50,578 -0.30(-2.75%)
Apr 21, 2008 11.01 11.12 10.92 10.99 36,907 -0.13(-1.17%)
Apr 18, 2008 11.07 11.15 10.83 11.12 72,493 +0.28(+2.57%)
Apr 17, 2008 10.94 10.94 10.62 10.84 29,284 -0.17(-1.52%)
Apr 16, 2008 10.87 11.03 10.72 11.01 126,547 +0.33(+3.13%)
Apr 15, 2008 10.64 10.76 10.37 10.68 97,246 +0.15(+1.46%)
Apr 14, 2008 10.62 10.73 10.50 10.52 128,205 -0.14(-1.35%)
Apr 11, 2008 10.64 10.80 10.53 10.67 115,707 -0.12(-1.12%)
Apr 10, 2008 10.75 10.81 10.63 10.79 127,796 +0.03(+0.30%)
Apr 09, 2008 10.73 10.79 10.69 10.76 177,774 -0.05(-0.43%)
Apr 08, 2008 10.67 10.87 10.67 10.80 14,550 +0.03(+0.26%)
Apr 07, 2008 10.71 10.88 10.68 10.78 101,556 -0.02(-0.22%)
Apr 04, 2008 10.84 10.85 10.71 10.80 29,237 +0.01(+0.13%)
Apr 03, 2008 10.66 10.88 10.52 10.78 184,622 +0.00(+0.00%)
Apr 02, 2008 10.80 10.85 10.55 10.78 31,197 -0.07(-0.60%)
Apr 01, 2008 10.74 10.88 10.73 10.85 40,301 +0.33(+3.09%)
Mar 31, 2008 10.77 10.94 10.52 10.52 27,711 -0.26(-2.41%)
Mar 28, 2008 10.73 11.01 10.73 10.78 23,729 -0.13(-1.23%)
Mar 27, 2008 11.14 11.14 10.77 10.92 36,952 -0.17(-1.55%)
Mar 26, 2008 10.50 11.10 10.16 11.09 117,773 +0.33(+3.07%)
Mar 25, 2008 10.80 10.80 10.27 10.76 201,112 -0.07(-0.64%)
Mar 24, 2008 10.55 10.83 10.32 10.83 140,235 +0.20(+1.88%)
Mar 21, 2008 10.14 10.63 9.558 10.63 445,089 +0.00(+0.00%)
Mar 20, 2008 10.14 10.63 9.558 10.63 445,089 +0.67(+6.77%)
Mar 19, 2008 10.12 10.15 9.943 9.957 65,856 -0.07(-0.65%)
Mar 18, 2008 9.934 10.04 9.823 10.02 62,124 +0.34(+3.50%)
Mar 17, 2008 9.488 9.990 9.474 9.683 93,772 -0.10(-1.04%)
Mar 14, 2008 9.981 9.981 9.521 9.785 60,805 -0.09(-0.94%)
Mar 13, 2008 9.539 9.920 9.474 9.878 29,161 +0.21(+2.16%)
Mar 12, 2008 9.967 9.990 9.493 9.669 102,895 -0.20(-2.02%)
Mar 11, 2008 9.525 9.874 9.409 9.869 107,014 +0.59(+6.36%)
Mar 10, 2008 9.377 9.377 9.228 9.279 101,726 -0.06(-0.65%)
Mar 07, 2008 9.079 9.469 9.079 9.339 29,170 +0.13(+1.36%)
Mar 06, 2008 9.507 9.507 9.214 9.214 56,658 -0.36(-3.78%)
Mar 05, 2008 9.442 9.618 9.270 9.576 112,795 +0.20(+2.13%)
Mar 04, 2008 9.181 9.479 9.154 9.377 70,305 +0.08(+0.85%)
Mar 03, 2008 9.479 9.637 9.177 9.298 166,395 -0.18(-1.91%)
Feb 29, 2008 9.474 9.688 9.474 9.479 66,091 -0.13(-1.35%)
Feb 28, 2008 9.758 9.981 9.507 9.609 58,831 -0.21(-2.13%)
Feb 27, 2008 9.716 9.943 9.711 9.818 121,608 -0.01(-0.14%)
Feb 26, 2008 9.785 9.920 9.702 9.832 143,741 +0.00(+0.00%)
Feb 25, 2008 9.483 9.902 9.483 9.832 191,801 +0.29(+3.07%)
Feb 22, 2008 9.558 9.795 9.381 9.539 91,168 +0.01(+0.15%)
Feb 21, 2008 9.804 9.934 9.521 9.525 49,865 -0.19(-1.96%)
Feb 20, 2008 9.586 9.716 9.460 9.716 69,661 +0.08(+0.87%)
Feb 19, 2008 9.683 9.762 9.456 9.632 66,396 +0.10(+1.02%)
Feb 18, 2008 9.469 9.609 9.456 9.535 58,745 +0.00(+0.00%)
Feb 15, 2008 9.469 9.609 9.456 9.535 58,745 +0.01(+0.15%)
Feb 14, 2008 9.874 10.15 9.465 9.521 91,181 -0.35(-3.53%)
Feb 13, 2008 9.572 9.869 9.548 9.869 44,558 +0.41(+4.32%)
Feb 12, 2008 9.223 9.725 9.223 9.460 79,828 +0.30(+3.30%)
Feb 11, 2008 9.516 9.516 9.154 9.158 53,843 -0.33(-3.52%)
Feb 08, 2008 9.572 9.730 9.363 9.493 118,216 -0.15(-1.54%)
Feb 07, 2008 9.614 9.795 9.456 9.641 59,032 +0.00(+0.05%)
Feb 06, 2008 9.809 9.827 9.558 9.637 43,979 -0.07(-0.77%)
Feb 05, 2008 9.869 9.869 9.553 9.711 143,009 -0.38(-3.78%)
Feb 04, 2008 10.08 10.22 9.776 10.09 123,379 -0.00(-0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.